Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.8503 USD |
32,378.1902 |
1.8551 USD |
1.8233 USD |
1.8915 USD |
1.8915 USD |
| 2026-02-26 |
1.8636 USD |
172,546.0942 |
1.8290 USD |
1.8235 USD |
1.8848 USD |
1.8586 USD |
| 2026-02-25 |
1.7565 USD |
190,176.8299 |
1.7383 USD |
1.6784 USD |
1.8499 USD |
1.7998 USD |
| 2026-02-24 |
1.5648 USD |
74,747.3259 |
1.5794 USD |
1.5271 USD |
1.6022 USD |
1.5620 USD |
| 2026-02-23 |
1.5996 USD |
194,506.0919 |
1.6024 USD |
1.5161 USD |
1.6625 USD |
1.5787 USD |
| 2026-02-22 |
1.6060 USD |
183,883.8626 |
1.6186 USD |
1.5508 USD |
1.6625 USD |
1.5782 USD |
| 2026-02-21 |
1.6068 USD |
180,480.6561 |
1.5830 USD |
1.5508 USD |
1.6500 USD |
1.6385 USD |
| 2026-02-20 |
1.5190 USD |
220,685.3333 |
1.3809 USD |
1.3807 USD |
1.5770 USD |
1.5143 USD |
| 2026-02-19 |
1.4106 USD |
149,566.3724 |
1.4571 USD |
1.3456 USD |
1.4787 USD |
1.3778 USD |
| 2026-02-18 |
1.4778 USD |
315,346.5465 |
1.5029 USD |
1.4267 USD |
1.5365 USD |
1.4303 USD |
| 2026-02-17 |
1.3870 USD |
59,757.9698 |
1.3634 USD |
1.3509 USD |
1.4148 USD |
1.4003 USD |
| 2026-02-16 |
1.3960 USD |
169,620.8346 |
1.3468 USD |
1.3362 USD |
1.4502 USD |
1.3483 USD |
| 2026-02-15 |
1.3998 USD |
190,333.0912 |
1.3928 USD |
1.3475 USD |
1.4364 USD |
1.3512 USD |
| 2026-02-14 |
1.2956 USD |
181,433.2419 |
1.1822 USD |
1.1822 USD |
1.3756 USD |
1.3578 USD |
| 2026-02-13 |
1.1485 USD |
151,161.9611 |
1.1090 USD |
1.0979 USD |
1.2210 USD |
1.1875 USD |
| 2026-02-12 |
1.0989 USD |
53,527.2974 |
1.0815 USD |
1.0748 USD |
1.1221 USD |
1.0830 USD |
| 2026-02-11 |
1.1207 USD |
25,547.1415 |
1.1431 USD |
1.0856 USD |
1.1431 USD |
1.0952 USD |
| 2026-02-10 |
1.1352 USD |
45,455.8704 |
1.1576 USD |
1.1129 USD |
1.1647 USD |
1.1340 USD |
| 2026-02-09 |
1.1563 USD |
13,657.2666 |
1.1559 USD |
1.1470 USD |
1.1654 USD |
1.1547 USD |
| 2026-02-08 |
1.1673 USD |
51,491.3597 |
1.1672 USD |
1.1504 USD |
1.1901 USD |
1.1559 USD |
| 2026-02-07 |
1.1691 USD |
51,125.5360 |
1.1856 USD |
1.1351 USD |
1.1992 USD |
1.1525 USD |
| 2026-02-06 |
1.0565 USD |
100,733.8121 |
1.0249 USD |
0.9638 USD |
1.1508 USD |
1.1508 USD |
| 2026-02-05 |
1.1745 USD |
38,511.2614 |
1.1925 USD |
1.1583 USD |
1.1960 USD |
1.1633 USD |
| 2026-02-04 |
1.3190 USD |
50,380.3747 |
1.2480 USD |
1.2479 USD |
1.3506 USD |
1.3056 USD |
| 2026-02-03 |
1.2447 USD |
44,221.2447 |
1.2208 USD |
1.2106 USD |
1.2965 USD |
1.2960 USD |
| 2026-02-02 |
1.1828 USD |
274,455.2823 |
1.1142 USD |
1.0674 USD |
1.2965 USD |
1.2375 USD |
| 2026-02-01 |
1.1188 USD |
72,749.5237 |
1.1411 USD |
1.0839 USD |
1.1600 USD |
1.1143 USD |
| 2026-01-31 |
1.1498 USD |
125,317.2317 |
1.2082 USD |
1.1000 USD |
1.2184 USD |
1.1015 USD |
| 2026-01-30 |
1.1987 USD |
49,583.1070 |
1.2059 USD |
1.1879 USD |
1.2122 USD |
1.1934 USD |
| 2026-01-29 |
1.1954 USD |
45,561.8141 |
1.2046 USD |
1.1794 USD |
1.2166 USD |
1.1794 USD |
| 2026-01-28 |
1.2056 USD |
32,897.3844 |
1.1960 USD |
1.1915 USD |
1.2301 USD |
1.2086 USD |
| 2026-01-27 |
1.2197 USD |
37,224.3678 |
1.2400 USD |
1.1907 USD |
1.2498 USD |
1.1923 USD |
| 2026-01-26 |
1.2118 USD |
58,986.3667 |
1.1522 USD |
1.1491 USD |
1.2623 USD |
1.2569 USD |
| 2026-01-25 |
1.1505 USD |
67,037.0220 |
1.1911 USD |
1.1122 USD |
1.2003 USD |
1.1321 USD |
| 2026-01-24 |
1.1903 USD |
18,756.3513 |
1.1941 USD |
1.1760 USD |
1.2033 USD |
1.1955 USD |
| 2026-01-23 |
1.1913 USD |
50,052.0780 |
1.1958 USD |
1.1744 USD |
1.2166 USD |
1.1942 USD |
| 2026-01-22 |
1.1936 USD |
14,882.1112 |
1.1790 USD |
1.1790 USD |
1.2078 USD |
1.2078 USD |
| 2026-01-21 |
1.1595 USD |
8,690.4472 |
1.1452 USD |
1.1422 USD |
1.1735 USD |
1.1623 USD |
| 2026-01-20 |
1.2266 USD |
87,307.8023 |
1.2826 USD |
1.1778 USD |
1.2832 USD |
1.1778 USD |
| 2026-01-19 |
1.2761 USD |
92,893.7808 |
1.3064 USD |
1.2577 USD |
1.3064 USD |
1.2961 USD |
| 2026-01-18 |
1.3121 USD |
1,931.4004 |
1.3091 USD |
1.3058 USD |
1.3150 USD |
1.3119 USD |
| 2026-01-17 |
1.3414 USD |
4,488.6081 |
1.3487 USD |
1.3332 USD |
1.3493 USD |
1.3338 USD |
| 2026-01-16 |
1.3718 USD |
5,729.1767 |
1.3931 USD |
1.3494 USD |
1.3931 USD |
1.3569 USD |
| 2026-01-15 |
1.3982 USD |
43,833.2863 |
1.4058 USD |
1.3690 USD |
1.4309 USD |
1.3934 USD |
| 2026-01-14 |
1.3966 USD |
11,488.0338 |
1.3809 USD |
1.3809 USD |
1.4001 USD |
1.3954 USD |
| 2026-01-13 |
1.2906 USD |
13,074.3447 |
1.2860 USD |
1.2833 USD |
1.2994 USD |
1.2948 USD |
| 2026-01-12 |
1.3050 USD |
44,302.9633 |
1.2990 USD |
1.2800 USD |
1.3257 USD |
1.2848 USD |
| 2026-01-11 |
1.2962 USD |
22,147.0420 |
1.2970 USD |
1.2881 USD |
1.3073 USD |
1.2893 USD |
| 2026-01-10 |
1.2682 USD |
32,209.6515 |
1.2514 USD |
1.2477 USD |
1.2943 USD |
1.2889 USD |
| 2026-01-09 |
1.2171 USD |
15,001.1081 |
1.2103 USD |
1.1995 USD |
1.2470 USD |
1.2121 USD |